Athersys Inc (NQ: ATHX )

0.6060 +0.0120 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 33.50 34.00 31.75 33.25 14,752 +0.00(+0.00%)
Aug 29, 2019 33.75 33.75 33.00 33.25 7,344 +0.25(+0.76%)
Aug 28, 2019 33.50 34.25 32.72 33.00 11,725 -0.50(-1.49%)
Aug 27, 2019 34.25 34.75 31.25 33.50 42,800 -0.75(-2.19%)
Aug 26, 2019 32.75 35.50 32.75 34.25 56,401 +2.50(+7.87%)
Aug 23, 2019 33.00 33.24 31.75 31.75 19,580 -1.75(-5.22%)
Aug 22, 2019 35.25 35.25 33.25 33.50 10,962 -1.50(-4.29%)
Aug 21, 2019 36.00 36.00 34.00 35.00 17,837 -0.25(-0.71%)
Aug 20, 2019 33.25 35.50 33.00 35.25 26,409 +1.75(+5.22%)
Aug 19, 2019 34.00 35.00 33.25 33.50 19,576 +0.50(+1.52%)
Aug 16, 2019 31.25 34.25 31.25 33.00 20,904 +2.25(+7.32%)
Aug 15, 2019 30.50 31.00 30.00 30.75 15,874 +0.50(+1.65%)
Aug 14, 2019 31.25 32.12 30.25 30.25 22,160 -1.50(-4.72%)
Aug 13, 2019 30.50 31.75 30.00 31.75 19,190 +1.50(+4.96%)
Aug 12, 2019 30.00 31.25 30.00 30.25 16,699 -0.50(-1.63%)
Aug 09, 2019 32.00 33.01 30.00 30.75 28,300 -1.00(-3.15%)
Aug 08, 2019 34.50 34.50 31.25 31.75 40,824 -2.00(-5.93%)
Aug 07, 2019 34.50 34.50 33.00 33.75 13,143 +0.00(+0.00%)
Aug 06, 2019 33.75 34.50 33.00 33.75 19,956 +0.75(+2.27%)
Aug 05, 2019 33.25 34.50 32.50 33.00 31,986 -1.00(-2.94%)
Aug 02, 2019 35.00 35.50 32.00 34.00 36,712 -0.75(-2.16%)
Aug 01, 2019 35.00 36.00 34.50 34.75 15,270 +0.00(+0.00%)
Jul 31, 2019 35.75 36.25 34.75 34.75 27,134 -0.50(-1.42%)
Jul 30, 2019 37.50 38.25 35.17 35.25 24,030 -2.25(-6.00%)
Jul 29, 2019 37.50 38.25 37.00 37.50 9,245 +0.00(+0.00%)
Jul 26, 2019 36.25 38.25 35.75 37.50 20,236 +1.75(+4.90%)
Jul 25, 2019 36.25 37.25 35.50 35.75 10,111 -0.50(-1.38%)
Jul 24, 2019 35.00 36.50 34.25 36.25 24,076 +1.25(+3.57%)
Jul 23, 2019 36.50 36.50 34.25 35.00 36,154 -0.75(-2.10%)
Jul 22, 2019 36.50 37.50 35.25 35.75 19,751 +0.25(+0.70%)
Jul 19, 2019 37.25 38.00 35.25 35.50 39,532 -1.75(-4.70%)
Jul 18, 2019 39.25 39.50 36.75 37.25 39,130 -2.00(-5.10%)
Jul 17, 2019 39.00 39.50 38.00 39.25 17,598 +0.50(+1.29%)
Jul 16, 2019 38.75 39.75 38.00 38.75 20,590 -0.25(-0.64%)
Jul 15, 2019 41.00 41.25 38.75 39.00 28,048 -2.00(-4.88%)
Jul 12, 2019 39.75 41.25 39.62 41.00 9,892 +1.00(+2.50%)
Jul 11, 2019 40.00 40.38 39.00 40.00 10,977 +0.50(+1.27%)
Jul 10, 2019 40.25 41.00 39.50 39.50 18,633 -0.50(-1.25%)
Jul 09, 2019 40.50 41.50 40.00 40.00 27,987 -0.25(-0.62%)
Jul 08, 2019 40.75 41.00 40.25 40.25 10,305 -0.25(-0.62%)
Jul 05, 2019 41.00 41.50 40.50 40.50 11,440 -0.50(-1.22%)
Jul 03, 2019 41.25 41.75 40.50 41.00 5,840 -0.25(-0.61%)
Jul 02, 2019 41.00 42.00 40.50 41.25 14,572 -0.25(-0.60%)
Jul 01, 2019 42.50 42.50 41.00 41.50 16,906 -0.50(-1.19%)
Jun 28, 2019 39.75 42.00 39.75 42.00 102,068 +2.75(+7.01%)
Jun 27, 2019 40.00 41.50 38.75 39.25 45,698 -2.00(-4.85%)
Jun 26, 2019 43.25 43.25 41.25 41.25 30,243 -2.00(-4.62%)
Jun 25, 2019 44.25 44.62 43.00 43.25 15,218 -0.50(-1.14%)
Jun 24, 2019 44.25 44.50 43.00 43.75 13,826 -0.25(-0.57%)
Jun 21, 2019 44.50 45.50 42.75 44.00 51,756 -1.00(-2.22%)
Jun 20, 2019 46.50 46.50 44.25 45.00 20,564 -0.50(-1.10%)
Jun 19, 2019 44.75 46.00 43.25 45.50 22,856 +1.00(+2.25%)
Jun 18, 2019 46.00 46.75 43.75 44.50 27,387 -1.25(-2.73%)
Jun 17, 2019 42.25 47.00 41.50 45.75 48,875 +4.25(+10.24%)
Jun 14, 2019 40.25 41.62 39.50 41.50 17,060 +1.25(+3.11%)
Jun 13, 2019 39.50 40.25 38.00 40.25 15,827 +1.50(+3.87%)
Jun 12, 2019 39.50 40.00 37.75 38.75 17,837 -0.50(-1.27%)
Jun 11, 2019 40.25 41.00 38.75 39.25 18,287 -1.00(-2.48%)
Jun 10, 2019 40.50 41.38 39.75 40.25 12,057 +0.00(+0.00%)
Jun 07, 2019 40.50 41.25 39.25 40.25 21,124 +0.00(+0.00%)
Jun 06, 2019 40.50 41.25 39.50 40.25 11,392 -0.25(-0.62%)
Jun 05, 2019 42.25 42.50 40.12 40.50 17,607 -1.50(-3.57%)
Jun 04, 2019 40.50 42.25 40.00 42.00 19,767 +1.75(+4.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.